Phibro Animal Health Corporation - Class A Common Stock (NQ:PAHC)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	37.61	37.61	37.06	37.36	282,159	-0.15(-0.40%)
Dec 30, 2025	37.51	37.88	37.05	37.51	247,653	-0.22(-0.58%)
Dec 29, 2025	38.19	38.49	37.51	37.73	211,002	-0.44(-1.15%)
Dec 26, 2025	37.95	38.37	37.84	38.17	155,588	+0.43(+1.14%)
Dec 24, 2025	37.18	37.88	37.09	37.74	131,609	+0.35(+0.94%)
Dec 23, 2025	37.74	38.14	37.06	37.39	224,630	-0.44(-1.16%)
Dec 22, 2025	37.25	38.76	36.67	37.83	330,514	+0.58(+1.56%)
Dec 19, 2025	39.01	39.87	36.14	37.25	831,686	-3.16(-7.82%)
Dec 18, 2025	41.12	41.59	40.38	40.41	289,925	-0.19(-0.47%)
Dec 17, 2025	40.33	41.29	39.39	40.60	264,358	+0.20(+0.50%)
Dec 16, 2025	40.64	41.14	40.03	40.40	193,335	-0.27(-0.66%)
Dec 15, 2025	40.54	41.37	40.16	40.67	175,791	+0.52(+1.30%)
Dec 12, 2025	40.75	41.61	39.78	40.15	226,341	-0.61(-1.50%)
Dec 11, 2025	40.25	41.62	39.93	40.76	294,420	+0.89(+2.23%)
Dec 10, 2025	38.53	40.17	38.51	39.87	282,967	+1.59(+4.15%)
Dec 09, 2025	40.19	40.82	38.22	38.28	336,797	-1.80(-4.49%)
Dec 08, 2025	39.70	40.79	39.12	40.08	278,799	+0.92(+2.35%)
Dec 05, 2025	40.66	40.77	38.27	39.16	289,243	-1.61(-3.95%)
Dec 04, 2025	40.95	41.89	40.52	40.77	256,924	-0.62(-1.50%)
Dec 03, 2025	40.65	41.94	40.47	41.39	238,470	+0.71(+1.75%)
Dec 02, 2025	41.13	41.28	39.50	40.68	316,864	-0.08(-0.20%)
Dec 01, 2025	41.77	42.25	40.63	40.76	414,299	-1.12(-2.67%)
Nov 28, 2025	43.59	43.95	41.78	41.88	124,385	-1.35(-3.12%)
Nov 26, 2025	44.34	44.72	43.07	43.23	259,090	-0.98(-2.22%)
Nov 25, 2025	43.53	44.60	43.15	44.21	259,554	+1.25(+2.90%)
Nov 24, 2025	41.70	43.12	41.31	42.96	264,810	+1.45(+3.48%)
Nov 21, 2025	40.69	42.11	40.30	41.52	272,410	+0.82(+2.01%)
Nov 20, 2025	42.15	42.67	40.55	40.70	342,213	-0.57(-1.38%)
Nov 19, 2025	43.24	43.94	41.20	41.27	382,739	-1.99(-4.61%)
Nov 18, 2025	44.54	44.88	42.89	43.26	515,853	-1.68(-3.73%)
Nov 17, 2025	44.78	46.14	44.12	44.94	394,543	-0.04(-0.09%)
Nov 14, 2025	43.89	45.54	43.88	44.98	306,999	+0.40(+0.89%)
Nov 13, 2025	44.88	45.24	43.59	44.58	298,463	-0.62(-1.37%)
Nov 12, 2025	45.21	45.89	44.83	45.20	247,726	-0.01(-0.02%)
Nov 11, 2025	45.44	46.29	44.69	45.21	320,022	-0.50(-1.09%)
Nov 10, 2025	44.25	46.29	43.19	45.71	463,913	+2.06(+4.73%)
Nov 07, 2025	43.05	43.76	41.73	43.64	381,652	+0.72(+1.67%)
Nov 06, 2025	41.16	43.88	40.61	42.92	412,480	+1.88(+4.59%)
Nov 05, 2025	41.82	42.30	40.35	41.04	404,141	-0.96(-2.28%)
Nov 04, 2025	41.96	43.75	41.69	42.00	444,545	-1.26(-2.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.